4623東証S貸借
業種 化学
アサヒペン 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,975 (24/03/21) | 1,702 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,975 (24/03/21) | 1,702 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,748 | 1,755 | 1,740 | 1,747 | +7 | +0.4 | 4,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,704 | 1,736 | 1,704 | 1,706 | +2 | +0.1 | 11,100 |
| 4/10 | 1,660 | 1,704 | 1,660 | 1,704 | +44 | +2.7 | 8,200 |
| 4/3 | 1,651 | 1,681 | 1,645 | 1,660 | -72 | -4.2 | 9,400 |
| 3/27 | 1,707 | 1,740 | 1,707 | 1,732 | +26 | +1.5 | 8,200 |
| 3/19 | 1,581 | 1,706 | 1,563 | 1,706 | +72 | +4.4 | 13,500 |
| 3/13 | 1,730 | 1,733 | 1,600 | 1,634 | -96 | -5.6 | 28,700 |
| 3/6 | 1,660 | 1,738 | 1,650 | 1,730 | +68 | +4.1 | 17,500 |
| 2/28 | 1,732 | 1,738 | 1,660 | 1,662 | -79 | -4.5 | 27,000 |
| 2/21 | 1,736 | 1,744 | 1,726 | 1,741 | +11 | +0.6 | 9,800 |
| 2/14 | 1,730 | 1,739 | 1,725 | 1,730 | +7 | +0.4 | 10,700 |
| 2/7 | 1,742 | 1,769 | 1,717 | 1,723 | +4 | +0.2 | 14,500 |
| 1/31 | 1,730 | 1,730 | 1,713 | 1,719 | -11 | -0.6 | 8,700 |
| 1/24 | 1,720 | 1,740 | 1,716 | 1,730 | +11 | +0.6 | 10,300 |
| 1/17 | 1,717 | 1,720 | 1,714 | 1,719 | +6 | +0.4 | 3,300 |
| 1/10 | 1,710 | 1,714 | 1,704 | 1,713 | 0 | 0.0 | 11,700 |
| 12/30 | 1,717 | 1,717 | 1,710 | 1,713 | +2 | +0.1 | 900 |
| 12/27 | 1,718 | 1,718 | 1,703 | 1,711 | -1 | -0.1 | 11,400 |
| 12/20 | 1,703 | 1,714 | 1,703 | 1,712 | +6 | +0.4 | 7,300 |
| 12/13 | 1,710 | 1,714 | 1,705 | 1,706 | -3 | -0.2 | 8,100 |
| 12/6 | 1,701 | 1,712 | 1,701 | 1,709 | +8 | +0.5 | 8,400 |
| 11/29 | 1,714 | 1,715 | 1,699 | 1,701 | -2 | -0.1 | 11,200 |
| 11/22 | 1,702 | 1,715 | 1,696 | 1,703 | +1 | +0.1 | 10,800 |
| 11/15 | 1,696 | 1,706 | 1,695 | 1,702 | +9 | +0.5 | 14,700 |
| 11/8 | 1,699 | 1,699 | 1,692 | 1,693 | -4 | -0.2 | 10,700 |
| 11/1 | 1,689 | 1,699 | 1,689 | 1,697 | +9 | +0.5 | 9,600 |
| 10/25 | 1,687 | 1,698 | 1,685 | 1,688 | +3 | +0.2 | 6,700 |
| 10/18 | 1,680 | 1,689 | 1,678 | 1,685 | +5 | +0.3 | 4,300 |
| 10/11 | 1,683 | 1,694 | 1,679 | 1,680 | -7 | -0.4 | 3,600 |
| 10/4 | 1,685 | 1,702 | 1,673 | 1,687 | +2 | +0.1 | 4,600 |
| 9/27 | 1,702 | 1,702 | 1,683 | 1,685 | +3 | +0.2 | 4,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
